Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | JPY | 1,050 | 1,063.3334 | 1,043.3334 | 1,043.3334 | 1,043.3334 | -6.667 (-0.63%) | 226,200 |
28 Jan 2005 | JPY | 1,040 | 1,060 | 1,033.3334 | 1,050 | 1,050 | +20 (+1.94%) | 252,900 |
27 Jan 2005 | JPY | 1,020 | 1,033.3334 | 1,013.3333 | 1,030 | 1,030 | +16.667 (+1.64%) | 184,800 |
26 Jan 2005 | JPY | 1,020 | 1,030 | 1,013.3333 | 1,013.3333 | 1,013.3333 | -6.667 (-0.65%) | 291,000 |
25 Jan 2005 | JPY | 1,033.3334 | 1,040 | 1,013.3333 | 1,020 | 1,020 | -6.667 (-0.65%) | 263,100 |
24 Jan 2005 | JPY | 1,030 | 1,040 | 1,026.6666 | 1,026.6666 | 1,026.6666 | -3.333 (-0.32%) | 172,800 |
21 Jan 2005 | JPY | 1,046.6666 | 1,050 | 1,030 | 1,030 | 1,030 | -16.667 (-1.59%) | 191,700 |
20 Jan 2005 | JPY | 1,033.3334 | 1,046.6666 | 1,013.3333 | 1,046.6666 | 1,046.6666 | +10 (+0.96%) | 318,600 |
19 Jan 2005 | JPY | 1,056.6666 | 1,060 | 1,036.6666 | 1,036.6666 | 1,036.6666 | -23.333 (-2.20%) | 370,800 |
18 Jan 2005 | JPY | 1,083.3334 | 1,090 | 1,050 | 1,060 | 1,060 | -26.667 (-2.45%) | 369,300 |
17 Jan 2005 | JPY | 1,090 | 1,090 | 1,073.3334 | 1,086.6666 | 1,086.6666 | -6.667 (-0.61%) | 252,300 |
14 Jan 2005 | JPY | 1,100 | 1,110 | 1,083.3334 | 1,093.3334 | 1,093.3334 | -6.667 (-0.61%) | 138,600 |
13 Jan 2005 | JPY | 1,106.6666 | 1,113.3334 | 1,096.6666 | 1,100 | 1,100 | -6.667 (-0.60%) | 64,800 |
12 Jan 2005 | JPY | 1,106.6666 | 1,110 | 1,100 | 1,106.6666 | 1,106.6666 | 0.0 (0.0%) | 209,100 |
11 Jan 2005 | JPY | 1,123.3334 | 1,123.3334 | 1,100 | 1,106.6666 | 1,106.6666 | 0.0 (0.0%) | 115,500 |
10 Jan 2005 | JPY | 1,106.6666 | 1,106.6666 | 1,106.6666 | 1,106.6666 | 1,106.6666 | 0.0 (0.0%) | 0 |
7 Jan 2005 | JPY | 1,130 | 1,130 | 1,106.6666 | 1,106.6666 | 1,106.6666 | -16.667 (-1.48%) | 114,600 |
6 Jan 2005 | JPY | 1,126.6666 | 1,140 | 1,113.3334 | 1,123.3334 | 1,123.3334 | +20 (+1.81%) | 243,900 |
5 Jan 2005 | JPY | 1,090 | 1,113.3334 | 1,086.6666 | 1,103.3334 | 1,103.3334 | +16.667 (+1.53%) | 426,000 |
4 Jan 2005 | JPY | 1,083.3334 | 1,100 | 1,083.3334 | 1,086.6666 | 1,086.6666 | +6.667 (+0.62%) | 108,900 |
3 Jan 2005 | JPY | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 0.0 (0.0%) | 0 |
31 Dec 2004 | JPY | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 0.0 (0.0%) | 0 |
30 Dec 2004 | JPY | 1,080 | 1,093.3334 | 1,076.6666 | 1,080 | 1,080 | -3.333 (-0.31%) | 154,800 |
29 Dec 2004 | JPY | 1,073.3334 | 1,090 | 1,066.6666 | 1,083.3334 | 1,083.3334 | +3.333 (+0.31%) | 561,600 |
28 Dec 2004 | JPY | 1,093.3334 | 1,093.3334 | 1,070 | 1,080 | 1,080 | -30 (-2.70%) | 277,500 |
27 Dec 2004 | JPY | 1,123.3334 | 1,123.3334 | 1,100 | 1,110 | 1,110 | -10 (-0.89%) | 81,000 |
24 Dec 2004 | JPY | 1,110 | 1,130 | 1,106.6666 | 1,120 | 1,120 | -6.667 (-0.59%) | 315,300 |
23 Dec 2004 | JPY | 1,126.6666 | 1,126.6666 | 1,126.6666 | 1,126.6666 | 1,126.6666 | 0.0 (0.0%) | 0 |
22 Dec 2004 | JPY | 1,140 | 1,143.3334 | 1,116.6666 | 1,126.6666 | 1,126.6666 | -16.667 (-1.46%) | 279,900 |
21 Dec 2004 | JPY | 1,143.3334 | 1,146.6666 | 1,136.6666 | 1,143.3334 | 1,143.3334 | +3.333 (+0.29%) | 345,900 |